Enbridge Inc (ENB)
Exportar para Excel
< 1 2 3 4 5 > >> |
09-02-2024 |
2.965.883 |
-0,35%
|
34,48
|
33,9548
|
34,55
|
34,23
|
08-02-2024 |
2.369.787 |
-0,20%
|
34,38
|
34,18
|
34,49
|
34,35
|
07-02-2024 |
1.788.201 |
-0,69%
|
34,73
|
34,35
|
34,815
|
34,42
|
06-02-2024 |
1.613.872 |
0,23%
|
34,61
|
34,5199
|
34,9199
|
34,66
|
05-02-2024 |
2.493.526 |
-2,04%
|
35,67
|
34,55
|
35,12
|
34,58
|
02-02-2024 |
1.807.136 |
-1,56%
|
35,67
|
35,0201
|
35,695
|
35,30
|
01-02-2024 |
1.507.105 |
1,01%
|
35,67
|
35,60
|
36,07
|
35,86
|
31-01-2024 |
1.848.974 |
-1,33%
|
35,99
|
35,505
|
36,155
|
35,50
|
30-01-2024 |
1.152.707 |
0,08%
|
35,90
|
35,68
|
36,09
|
35,98
|
29-01-2024 |
1.636.207 |
0,11%
|
35,90
|
35,648
|
35,97
|
35,95
|
26-01-2024 |
1.570.411 |
0,62%
|
35,73
|
35,65
|
36,02
|
35,91
|
25-01-2024 |
2.629.405 |
0,54%
|
36,005
|
35,56
|
35,765
|
35,69
|
24-01-2024 |
1.482.240 |
-0,92%
|
36,005
|
35,46
|
36,13
|
35,50
|
23-01-2024 |
1.958.886 |
0,08%
|
36,005
|
35,745
|
36,05
|
35,83
|
22-01-2024 |
3.019.448 |
-0,03%
|
36,005
|
35,72
|
36,09
|
35,97
|
19-01-2024 |
1.354.631 |
0,53%
|
35,81
|
35,6471
|
36,07
|
35,98
|
18-01-2024 |
2.579.801 |
-0,83%
|
36,35
|
35,70
|
36,255
|
35,79
|
17-01-2024 |
1.395.435 |
-1,50%
|
36,35
|
35,97
|
36,415
|
36,09
|
16-01-2024 |
1.426.707 |
-0,54%
|
36,73
|
36,5601
|
37,15
|
36,64
|
15-01-2024 |
1.144.655 |
0,60%
|
36,73
|
36,78
|
37,1208
|
36,84
|
12-01-2024 |
1.144.655 |
0,60%
|
36,73
|
36,78
|
37,1208
|
36,84
|
11-01-2024 |
1.205.495 |
-0,76%
|
36,73
|
36,40
|
37,03
|
36,62
|
10-01-2024 |
2.634.307 |
0,55%
|
36,73
|
36,70
|
37,03
|
36,90
|
09-01-2024 |
1.050.003 |
-1,37%
|
37,12
|
36,69
|
37,16
|
36,70
|
08-01-2024 |
1.707.163 |
1,17%
|
36,66
|
36,475
|
37,2692
|
37,13
|
05-01-2024 |
1.093.920 |
0,55%
|
36,26
|
36,524
|
36,94
|
36,70
|
04-01-2024 |
2.631.256 |
0,08%
|
36,26
|
36,465
|
36,855
|
36,50
|
03-01-2024 |
1.334.962 |
0,47%
|
36,26
|
36,17
|
36,59
|
36,47
|
02-01-2024 |
1.786.647 |
0,78%
|
36,02
|
35,97
|
36,315
|
36,30
|
29-12-2023 |
1.360.424 |
-0,17%
|
36,24
|
35,94
|
36,13
|
36,02
|
28-12-2023 |
1.450.334 |
-0,63%
|
36,24
|
35,99
|
36,4799
|
36,08
|
27-12-2023 |
1.375.324 |
-0,03%
|
36,24
|
36,19
|
36,52
|
36,31
|
26-12-2023 |
1.281.766 |
0,72%
|
36,10
|
36,03
|
36,4899
|
36,32
|
22-12-2023 |
1.471.775 |
0,70%
|
35,64
|
35,88
|
36,2199
|
36,06
|
21-12-2023 |
1.336.358 |
0,71%
|
35,64
|
35,48
|
35,8299
|
35,60
|
20-12-2023 |
1.877.189 |
-1,59%
|
35,64
|
35,34
|
36,1099
|
35,35
|
19-12-2023 |
1.497.860 |
1,16%
|
35,64
|
35,578
|
36,055
|
35,92
|
18-12-2023 |
1.671.506 |
0,37%
|
35,65
|
35,40
|
35,78
|
35,51
|
15-12-2023 |
1.862.359 |
-0,51%
|
35,85
|
35,22
|
35,553
|
35,3786
|
14-12-2023 |
2.479.111 |
0,71%
|
35,85
|
35,455
|
35,995
|
35,73
|
13-12-2023 |
2.412.821 |
2,31%
|
35,16
|
34,63
|
35,545
|
35,48
|
12-12-2023 |
1.604.392 |
-0,89%
|
35,16
|
34,435
|
35,12
|
34,68
|
11-12-2023 |
1.920.254 |
0,09%
|
35,16
|
34,83
|
35,06
|
34,9508
|
08-12-2023 |
1.225.335 |
0,35%
|
35,16
|
34,7501
|
34,9599
|
34,92
|
07-12-2023 |
1.243.735 |
-0,20%
|
35,16
|
34,73
|
34,99
|
34,80
|
06-12-2023 |
1.606.003 |
-0,63%
|
35,16
|
34,865
|
35,29
|
34,87
|
05-12-2023 |
1.496.632 |
-0,17%
|
35,08
|
35,015
|
35,29
|
35,09
|
04-12-2023 |
4.418.249 |
-0,09%
|
34,99
|
34,915
|
35,2999
|
35,15
|
01-12-2023 |
2.030.913 |
0,89%
|
34,91
|
34,87
|
35,325
|
35,18
|
30-11-2023 |
2.058.903 |
1,04%
|
34,695
|
34,41
|
34,95
|
34,87
|
29-11-2023 |
1.945.658 |
1,05%
|
34,38
|
34,38
|
34,73
|
34,51
|
28-11-2023 |
1.717.835 |
0,62%
|
34,04
|
34,04
|
34,375
|
34,15
|
27-11-2023 |
1.521.056 |
-0,85%
|
34,00
|
33,855
|
34,1398
|
33,94
|
24-11-2023 |
638.547 |
0,65%
|
34,00
|
33,965
|
34,34
|
34,15
|
23-11-2023 |
1.701.177 |
0,41%
|
33,72
|
33,505
|
33,99
|
34,00
|
22-11-2023 |
1.624.957 |
0,35%
|
33,72
|
33,505
|
33,99
|
33,98
|
21-11-2023 |
1.704.585 |
0,53%
|
33,72
|
33,5894
|
33,96
|
33,86
|
20-11-2023 |
1.967.504 |
0,00%
|
33,71
|
33,595
|
33,855
|
33,68
|
17-11-2023 |
1.916.206 |
2,37%
|
33,22
|
33,14
|
33,805
|
33,68
|
16-11-2023 |
2.355.710 |
-1,50%
|
33,35
|
32,76
|
33,43
|
32,90
|
15-11-2023 |
2.139.996 |
0,39%
|
33,28
|
33,27
|
33,71
|
33,40
|
14-11-2023 |
2.394.815 |
0,31%
|
33,63
|
33,1722
|
33,68
|
33,27
|
13-11-2023 |
1.542.894 |
1,23%
|
33,385
|
33,3012
|
33,845
|
33,81
|
10-11-2023 |
1.335.083 |
0,09%
|
33,52
|
33,096
|
33,57
|
33,40
|
09-11-2023 |
1.263.113 |
-0,57%
|
33,74
|
33,36
|
33,93
|
33,37
|
08-11-2023 |
1.891.368 |
-0,24%
|
33,58
|
33,40
|
33,82
|
33,56
|
07-11-2023 |
1.708.078 |
-0,62%
|
33,58
|
33,455
|
33,8299
|
33,64
|
06-11-2023 |
1.767.199 |
0,06%
|
34,05
|
33,78
|
34,1079
|
33,85
|
03-11-2023 |
4.905.161 |
0,96%
|
32,695
|
33,615
|
34,005
|
33,83
|
02-11-2023 |
2.620.369 |
3,43%
|
32,695
|
32,66
|
33,66
|
33,51
|
01-11-2023 |
1.631.062 |
1,12%
|
32,22
|
31,94
|
32,46
|
32,40
|
31-10-2023 |
1.777.623 |
0,57%
|
31,90
|
31,68
|
32,1079
|
32,04
|
30-10-2023 |
1.707.269 |
1,50%
|
32,20
|
31,465
|
31,9257
|
31,86
|
27-10-2023 |
1.070.428 |
-1,91%
|
32,20
|
31,37
|
32,20
|
31,3901
|
26-10-2023 |
1.312.911 |
-0,81%
|
32,11
|
31,885
|
32,2583
|
32,00
|
25-10-2023 |
1.531.207 |
0,41%
|
32,24
|
31,825
|
32,38
|
32,26
|
24-10-2023 |
1.685.591 |
0,03%
|
31,71
|
31,96
|
32,34
|
32,13
|
23-10-2023 |
2.023.986 |
0,94%
|
31,71
|
31,48
|
32,255
|
32,12
|
20-10-2023 |
1.415.055 |
-0,84%
|
32,00
|
31,645
|
32,02
|
31,82
|
19-10-2023 |
1.430.823 |
-0,28%
|
32,55
|
31,87
|
32,375
|
32,09
|
18-10-2023 |
2.286.906 |
-1,26%
|
32,81
|
31,945
|
33,015
|
32,18
|
17-10-2023 |
2.546.048 |
-1,69%
|
32,87
|
32,43
|
33,015
|
32,59
|
16-10-2023 |
1.673.781 |
1,28%
|
32,87
|
32,68
|
33,235
|
33,15
|
13-10-2023 |
1.780.400 |
0,55%
|
32,93
|
32,45
|
32,96
|
32,73
|
12-10-2023 |
1.676.744 |
-0,79%
|
32,93
|
32,202
|
32,96
|
32,55
|
11-10-2023 |
1.276.416 |
1,20%
|
32,44
|
32,4001
|
32,8587
|
32,81
|
10-10-2023 |
2.051.978 |
0,34%
|
32,37
|
32,055
|
32,4892
|
32,48
|
09-10-2023 |
1.418.949 |
1,73%
|
32,20
|
32,0848
|
32,475
|
32,37
|
06-10-2023 |
1.596.927 |
0,22%
|
31,62
|
31,274
|
31,8694
|
31,82
|
05-10-2023 |
1.480.528 |
1,18%
|
31,21
|
31,18
|
31,86
|
31,75
|
04-10-2023 |
1.879.292 |
-0,60%
|
31,74
|
31,04
|
31,50
|
31,38
|
03-10-2023 |
2.862.099 |
-1,31%
|
33,23
|
31,195
|
33,16
|
31,57
|
02-10-2023 |
3.304.684 |
-3,62%
|
33,63
|
31,685
|
33,16
|
31,99
|
29-09-2023 |
1.816.953 |
-1,04%
|
33,63
|
33,16
|
33,81
|
33,19
|
28-09-2023 |
1.362.316 |
-0,27%
|
33,63
|
33,3738
|
33,725
|
33,54
|
27-09-2023 |
2.838.609 |
-0,18%
|
33,88
|
33,255
|
33,97
|
33,63
|
26-09-2023 |
1.839.254 |
-2,23%
|
34,21
|
33,662
|
34,25
|
33,69
|
25-09-2023 |
2.584.624 |
-0,17%
|
34,44
|
34,1899
|
34,59
|
34,46
|
22-09-2023 |
1.494.054 |
0,64%
|
34,91
|
34,29
|
34,96
|
34,52
|
21-09-2023 |
1.677.685 |
-1,86%
|
34,91
|
34,291
|
34,96
|
34,30
|